Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
L'Oréal S.A. logo
OR.PA
L'Oréal S.A.
13:12:11
376.95 €
0.0000 (%0.00)
Previous Close: 387.5
Day Low₺376.15
Day High₺385.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OR.PA: L'Oréal S.A. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 197.1914
CLOSE 197.1867

Low

LOW 170.3

High

HIGH 214.9
DATEOPENHIGHLOWCLOSE
01/02/2018184.8184.9181.4182.15
01/03/2018181.85183.6181.5182.85
01/04/2018183.45185.1182.9184.5
01/05/2018184.6187.05184.6186.9
01/08/2018186.5187.1185.85186.75
01/09/2018186.5188.85186.5188.3
01/10/2018187.7188.45185.6186.9
01/11/2018187.15187.8184.65184.65
01/12/2018184.45184.8183.6184.05
01/15/2018183.95185.65183.45184.45
01/16/2018185.3185.6183.7184.05
01/17/2018183.05186183.05184.4
01/18/2018184.6185.05181.95183.4
01/19/2018183.45185.95183.4185.8
01/22/2018185.3186.25184.75185.55
01/23/2018186.95186.95185.6186.25
01/24/2018185.85186.1184.1184.1
01/25/2018184.4185.8180.9181.8
01/26/2018182.8183.8182.5182.6
01/29/2018182.45182.8181.75182.4
01/30/2018182183181.5182.2
01/31/2018183184.5182.15183.1
02/01/2018184184.3181181.3
02/02/2018180.7182.1179.35180.65
02/05/2018179.1179.3176.55177
02/06/2018173176.15170.3171.95
02/07/2018174176.2172.8175.6
02/08/2018173.5175.2170.85171.8
02/09/2018174.25176.75171.15172.35
02/12/2018174177.3173.15176.4
02/13/2018176.3176.55174.5175
02/14/2018175.85176.6173.3175.3
02/15/2018176.5176.5172.9174.7
02/16/2018175.4177.45175.15176.8
02/19/2018177177.5175175.5
02/20/2018175.2176.4175175.6
02/21/2018175.1175.45172.9174.4
02/22/2018173.2175.95172.35175.45
02/23/2018176.15178.8174.6178.7
02/26/2018180181.6179.6180.5
02/27/2018181.3181.4176.75177.5
02/28/2018176.7178.7176.7177.05
03/01/2018176.55176.95172.75173.3
03/02/2018172.8173.55170.7171.1
03/05/2018171.2175.4170.5174.95
03/06/2018175.55175.7173.75174.2
03/07/2018174175.7173.65175.55
03/08/2018175181174.85180.4
03/09/2018180182.85178.95181.65
03/12/2018182.8182.85180.85181.8
03/13/2018181.55182.3178.9179.85
03/14/2018179.7181.35179.35179.9
03/15/2018181181177.95179.75
03/16/2018180181.1178.85180.05
03/19/2018179.35181.95177.7181.1
03/20/2018181.2181.85178.8181.65
03/21/2018181.8182.2179.3180.35
03/22/2018179.2181.35177.7179.55
03/23/2018177.75178.3175.4175.95
03/26/2018176.45177.1173.5174.7
03/27/2018177177174.85175.45
03/28/2018174.65182.05174.4182.05
03/29/2018182.7184.5180.7183.35
04/03/2018183.85184.7182.35183.4
04/04/2018184.05186.75182.05186.75
04/05/2018188190.8186.8190.5
04/06/2018189.8191.2188.05190.25
04/09/2018190.2191.75189.45190.25
04/10/2018191.5192.4189.5191.6
04/11/2018192192.05190.4190.65
04/12/2018190.6190.9189190.7
04/13/2018193.7193.95188.3191.15
04/16/2018191191.8190.5191.55
04/17/2018191.85193.85191.2193.75
04/18/2018193.45193.85190.3191.55
04/19/2018190.2191.4189.5190.1
04/20/2018190.1191.65189.1191.4
04/23/2018190191.45188.55191.15
04/24/2018191193.35191192.35
04/25/2018188.9190.65188.4190.3
04/26/2018190.25192.55188.95192.55
04/27/2018192196.9191.85196.9
04/30/2018195199.3194198.85
05/02/2018198.95199195.05195.5
05/03/2018195196.05194.15195.9
05/04/2018196199196199
05/07/2018198.3198.9197.25198.15
05/08/2018198.35200.7198.1200
05/09/2018199.35201.1198.6201.1
05/10/2018200.4201.8199.85201.4
05/11/2018201.5201.7199.45200.3
05/14/2018200202199.85201.7
05/15/2018201202.8199.75202.5
05/16/2018201.9202.8201.1202.7
05/17/2018202203.7202203.4
05/18/2018203.3206.4203.2204.7
05/21/2018204.9206.6204.9205.8
05/22/2018205.6206.8203.8205.3
05/23/2018205206.8204.1206.8
05/24/2018207.5210.2205.5206.2
05/25/2018206.8208.5206207.1
05/28/2018208209.3207.2208
05/29/2018206.8209205.1207.1
05/30/2018207.7208.2205.3207.3
05/31/2018208.4209.8204.5205.6
06/01/2018207.1207.6205.4206.8
06/04/2018207.6209.5207208.5
06/05/2018208.6210.8208.1209.2
06/06/2018208.9209.2203204
06/07/2018205.4205.8202.4204.1
06/08/2018202.6206.9202206.1
06/11/2018207208.7206.1208
06/12/2018208.8208.9206.7207
06/13/2018207.4210.2206.8209.8
06/14/2018208.7212205.5211.1
06/15/2018212.5214.4211.4212.3
06/18/2018212.1212.4207.1208.8
06/19/2018206.7209206.1207.7
06/20/2018208.8211207.8209.2
06/21/2018209.9211.6206.4207
06/22/2018207.2209.9206.8209.6
06/25/2018208.6209.9205.7205.7
06/26/2018206.5208.7205.8207.2
06/27/2018207.8210.3207.4208.4
06/28/2018208209.8206.9208
06/29/2018210.5212209211.5
07/02/2018209.8210.9207.8209.1
07/03/2018209.7212.1209.3211.7
07/04/2018211.9212.4210211
07/05/2018211.3211.3206.4206.7
07/06/2018205.9208.1204.6205.8
07/09/2018206.2207.4205.4206.2
07/10/2018205.9208.1204.9207.9
07/11/2018206.7208.9206.3207.9
07/12/2018208.4211.1208211
07/13/2018209.9211.2208.9210.8
07/16/2018208.4210.4207.7209.7
07/17/2018210.4210.9208.4210.7
07/18/2018211.2213.2209.9210.1
07/19/2018210.1212.3208.5211.8
07/20/2018212.2213.2209.4211.9
07/23/2018211.6211.6208208.5
07/24/2018208.9209.9207.6209.3
07/25/2018210.2210.3206.9208
07/26/2018209.2209.8207.6209.5
07/27/2018202.5206200.8206
07/30/2018205.5208.3204.5207.2
07/31/2018208.4210.2207209.5
08/01/2018210.6212.2209.5210
08/02/2018210.1211208.9210.1
08/03/2018210.9212.5210.2212.1
08/06/2018212.4213.7211.7212.5
08/07/2018212.8214.6211.2213.6
08/08/2018213.4214.9211.9212.4
08/09/2018208.5211.4208211
08/10/2018208.9209.4205.1205.5
08/13/2018205.9206.9204.9206.5
08/14/2018207.8209.7207.2208.2
08/15/2018208.7209.3202.4203.4
08/16/2018204.1204.8200.7204.6
08/17/2018205.2206.1202.3203.4
08/20/2018203.9206202.6205.3
08/21/2018205207.3204.7205.8
08/22/2018206.1207.6205.7206
08/23/2018206.4207.9206.2207.3
08/24/2018207.3207.6205.9206.6
08/27/2018207.8207.8206.5207.8
08/28/2018207.9209.8207.6208.7
08/29/2018209.5209.8208.6209.1
08/30/2018208.9210.6208.2210
08/31/2018209.8209.8205.7206.7
09/03/2018205.9207.2205.5207
09/04/2018207.5208201.6203.1
09/05/2018203.1203.2198.95199.45
09/06/2018198.95199.1197.25197.25
09/07/2018197.7199.5197.25199.2
09/10/2018199.35201.1198.25200.1
09/11/2018200.4202.6199.9202.1
09/12/2018202.2204.1201.2203.5
09/13/2018203.5205.2202.7203.4
09/14/2018203.8203.8201.9201.9
09/17/2018202.1202.3200.6201.5
09/18/2018201.5202200.6200.8
09/19/2018200.7201.4199.25199.85
09/20/2018200.2202.4199.15202.4
09/21/2018203.1206.5202.9206.1
09/24/2018205.3205.5202.3203.7
09/25/2018203.6204.2201.4203.8
09/26/2018204205.8203.4205.5
09/27/2018205208.3204.3208
09/28/2018209.5209.5206.6207.7
10/01/2018207208.6206.6208.3
10/02/2018207.3207.6205.1207.5
10/03/2018208208.1206.3208
10/04/2018206.3206.7199.65200.6
10/05/2018201.3202.4200201.4
10/08/2018200.8201.8198.75199.2
10/09/2018199.35200196.7199.6
10/10/2018199200.1189.9191.3
10/11/2018190.1190.95187.15187.6
10/12/2018189.1189.45184184
10/15/2018183.5184.35182184
10/16/2018184187182.15186.3
10/17/2018186.9189.2186.6187.75
10/18/2018188.4188.8186.4186.7
10/19/2018187.15193.15186.35191.3
10/22/2018193.3193.9191191
10/23/2018189192.2188.55189.75
10/24/2018190.35193.1189.65189.8
10/25/2018189.4192.75188.55192.5
10/26/2018190.05190.9186.65189.1
10/29/2018189.1189.9187.1188.1
10/30/2018187187.85184.05186.4
10/31/2018197.5200.1194.95198.9
11/01/2018199.35200.5197.9199.8
11/02/2018201.8201.9199.65201.1
11/05/2018200.9203.2200.4201.7
11/06/2018202.6204.5201.5202.6
11/07/2018202.8206.6202.8203.7
11/08/2018204206.1203.3204.2
11/09/2018204.1205.9203.4205.6
11/12/2018205.9206.9204.6205.3
11/13/2018205.7208.9205.4208.9
11/14/2018208.6210.3206.7207.4
11/15/2018208.5209.2205.1207.4
11/16/2018207.1209.8205.3207.6
11/19/2018208209.2205.1205.4
11/20/2018204.1206.2201.7204.8
11/21/2018205.9207.2203.9206.4
11/22/2018205206.6204.5205.1
11/23/2018205.5207204206.4
11/26/2018206.3207.9204.8205
11/27/2018204.9208.2204.9208
11/28/2018208.4210.3207.2207.4
11/29/2018209210.5207.1208.4
11/30/2018208209207.2207.9
12/03/2018212.1214.1210.2212.2
12/04/2018211.2214.3211.1212.5
12/05/2018210.5211.9209209.2
12/06/2018208209.1202202.9
12/07/2018204.5209.4203.9206
12/10/2018206.5209.8205.9206.5
12/11/2018208209.9207.3207.7
12/12/2018209.6211.8209.3209.5
12/13/2018210.2211.9206.8207
12/14/2018205.9207203.3204.3
12/17/2018204.1205.3202.4203.3
12/18/2018203.2203.7201.7202.5
12/19/2018203.6204202203.1
12/20/2018202203.5200.9201.6
12/21/2018201201.7198.05200.7
12/24/2018198.8200.5197.1197.65
12/27/2018199.15199.8193.2195.6
12/28/2018196.95199.45196.45198.1
12/31/2018198.05201.3197.5201.2